Malayan Banking Berhad (OP: MLYBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.240	4.240	4.240	4.240	800	+0.02(+0.47%)
May 29, 2019		4.220	4.220	4.220	0	-0.01(-0.24%)
May 28, 2019	4.230	4.230	4.230	4.230	11,061	-0.03(-0.70%)
May 24, 2019		4.260	4.260	4.260	29	+0.00(+0.00%)
May 23, 2019	4.210	4.260	4.210	4.260	842	-0.08(-1.79%)
May 20, 2019		4.338	4.338	4.338	0	+0.00(+0.00%)
May 17, 2019		4.338	4.338	4.338	34	+0.00(+0.00%)
May 14, 2019		4.338	4.338	4.338	0	+0.16(+3.77%)
May 13, 2019	4.180	4.180	4.180	4.180	2,056	-0.11(-2.51%)
May 10, 2019		4.287	4.287	4.287	184	+0.00(+0.00%)
May 08, 2019		4.287	4.287	4.287	0	-0.06(-1.38%)
May 06, 2019		4.348	4.348	4.348	0	-0.13(-2.96%)
May 03, 2019	4.480	4.480	4.480	4.480	400	+0.05(+1.13%)
May 01, 2019		4.430	4.430	4.430	0	+0.00(+0.00%)
Apr 29, 2019		4.430	4.430	4.430	0	+0.00(+0.00%)
Apr 26, 2019	4.480	4.480	4.327	4.430	5,200	-0.05(-1.18%)
Apr 25, 2019	4.330	4.483	4.330	4.483	2,511	-0.04(-0.82%)
Apr 24, 2019	4.470	4.520	4.470	4.520	411	+0.07(+1.69%)
Apr 23, 2019	4.400	4.445	4.400	4.445	751	+0.19(+4.34%)
Apr 22, 2019		4.260	4.260	4.260	22	+0.00(+0.00%)
Apr 18, 2019	4.260	4.260	4.260	4.260	100	-0.15(-3.40%)
Apr 16, 2019		4.410	4.410	4.410	0	+0.00(+0.00%)
Apr 15, 2019	4.410	4.410	4.410	4.410	848	-0.02(-0.45%)
Apr 12, 2019	4.430	4.430	4.430	4.430	300	-0.05(-1.12%)
Apr 11, 2019	4.410	4.550	4.410	4.480	5,071	+0.05(+1.13%)
Apr 10, 2019	4.500	4.500	4.430	4.430	4,595	-0.07(-1.56%)
Apr 09, 2019	4.470	4.500	4.470	4.500	1,200	-0.15(-3.23%)
Apr 08, 2019		4.650	4.650	4.650	3	+0.00(+0.00%)
Apr 05, 2019	4.650	4.650	4.650	4.650	100	+0.16(+3.56%)
Apr 02, 2019		4.490	4.490	4.490	0	+0.00(+0.00%)
Apr 01, 2019		4.490	4.490	4.490	38	+0.00(+0.00%)
Mar 29, 2019	4.490	4.490	4.490	4.490	3,100	+0.10(+2.28%)
Mar 28, 2019	4.390	4.390	4.390	4.390	411	-0.06(-1.35%)
Mar 25, 2019		4.450	4.450	4.450	0	-0.21(-4.51%)
Mar 22, 2019		4.660	4.660	4.660	9	+0.00(+0.00%)
Mar 19, 2019		4.660	4.660	4.660	0	+0.00(+0.00%)
Mar 18, 2019	4.518	4.720	4.518	4.660	4,958	+0.12(+2.64%)
Mar 15, 2019	4.590	4.590	4.540	4.540	33,400	-0.19(-4.02%)
Mar 12, 2019		4.730	4.730	4.730	0	-0.05(-1.05%)
Mar 11, 2019	4.771	4.780	4.771	4.780	281	+0.03(+0.63%)
Mar 07, 2019		4.750	4.750	4.750	0	+0.00(+0.00%)
Mar 05, 2019		4.750	4.750	4.750	0	-0.01(-0.25%)
Mar 04, 2019	4.780	4.780	4.762	4.762	515	+0.01(+0.25%)